9470 (株)学研ホールディングス の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 1,440 | 1,440 | 1,440 | 1,440 | 6,000 | 3,272.73 |
| 1984-12-26 | 1,460 | 1,460 | 1,430 | 1,430 | 40,000 | 3,250 |
| 1984-12-25 | 1,460 | 1,460 | 1,450 | 1,460 | 19,000 | 3,318.18 |
| 1984-12-24 | 1,460 | 1,470 | 1,460 | 1,460 | 29,000 | 3,318.18 |
| 1984-12-22 | 1,460 | 1,460 | 1,460 | 1,460 | 40,000 | 3,318.18 |
| 1984-12-21 | 1,490 | 1,490 | 1,460 | 1,460 | 89,000 | 3,318.18 |
| 1984-12-20 | 1,490 | 1,500 | 1,490 | 1,490 | 11,000 | 3,386.36 |
| 1984-12-19 | 1,470 | 1,500 | 1,470 | 1,490 | 20,000 | 3,386.36 |
| 1984-12-18 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 | 3,340.91 |
| 1984-12-17 | 1,470 | 1,480 | 1,450 | 1,460 | 18,000 | 3,318.18 |
| 1984-12-15 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 | 3,386.36 |
| 1984-12-14 | 1,510 | 1,510 | 1,500 | 1,500 | 13,000 | 3,409.09 |
| 1984-12-13 | 1,500 | 1,530 | 1,500 | 1,500 | 16,000 | 3,409.09 |
| 1984-12-12 | 1,470 | 1,490 | 1,470 | 1,490 | 10,000 | 3,386.36 |
| 1984-12-11 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 3,318.18 |
| 1984-12-10 | 1,470 | 1,470 | 1,420 | 1,450 | 69,000 | 3,295.45 |
| 1984-12-07 | 1,490 | 1,500 | 1,470 | 1,470 | 10,000 | 3,340.91 |
| 1984-12-06 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 3,386.36 |
| 1984-12-05 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 3,409.09 |
| 1984-12-04 | 1,510 | 1,530 | 1,510 | 1,530 | 10,000 | 3,477.27 |
| 1984-12-03 | 1,530 | 1,560 | 1,510 | 1,510 | 27,000 | 3,431.82 |
| 1984-12-01 | 1,540 | 1,540 | 1,530 | 1,530 | 15,000 | 3,477.27 |
| 1984-11-30 | 1,580 | 1,600 | 1,580 | 1,600 | 12,000 | 3,636.36 |
| 1984-11-29 | 1,600 | 1,620 | 1,590 | 1,600 | 21,000 | 3,636.36 |
| 1984-11-28 | 1,560 | 1,630 | 1,560 | 1,630 | 49,000 | 3,704.55 |
| 1984-11-27 | 1,570 | 1,570 | 1,550 | 1,550 | 8,000 | 3,522.73 |
| 1984-11-26 | 1,600 | 1,610 | 1,560 | 1,560 | 50,000 | 3,545.45 |
| 1984-11-24 | 1,590 | 1,600 | 1,580 | 1,600 | 35,000 | 3,636.36 |
| 1984-11-22 | 1,590 | 1,620 | 1,580 | 1,580 | 119,000 | 3,590.91 |
| 1984-11-21 | 1,560 | 1,590 | 1,560 | 1,590 | 69,000 | 3,613.64 |
| 1984-11-20 | 1,550 | 1,570 | 1,550 | 1,560 | 29,000 | 3,545.45 |
| 1984-11-19 | 1,580 | 1,580 | 1,570 | 1,580 | 8,000 | 3,590.91 |
| 1984-11-17 | 1,580 | 1,590 | 1,580 | 1,580 | 13,000 | 3,590.91 |
| 1984-11-16 | 1,580 | 1,590 | 1,580 | 1,580 | 27,000 | 3,590.91 |
| 1984-11-15 | 1,580 | 1,590 | 1,580 | 1,590 | 15,000 | 3,613.64 |
| 1984-11-14 | 1,580 | 1,590 | 1,550 | 1,590 | 36,000 | 3,613.64 |
| 1984-11-13 | 1,550 | 1,580 | 1,540 | 1,580 | 23,000 | 3,590.91 |
| 1984-11-12 | 1,550 | 1,580 | 1,550 | 1,550 | 44,000 | 3,522.73 |
| 1984-11-09 | 1,520 | 1,550 | 1,520 | 1,540 | 27,000 | 3,500 |
| 1984-11-08 | 1,500 | 1,510 | 1,500 | 1,500 | 66,000 | 3,409.09 |
| 1984-11-07 | 1,470 | 1,480 | 1,470 | 1,480 | 6,000 | 3,363.64 |
| 1984-11-06 | 1,460 | 1,470 | 1,460 | 1,470 | 11,000 | 3,340.91 |
| 1984-11-05 | 1,470 | 1,480 | 1,470 | 1,480 | 6,000 | 3,363.64 |
| 1984-11-02 | 1,480 | 1,480 | 1,480 | 1,480 | 7,000 | 3,363.64 |
| 1984-11-01 | 1,500 | 1,500 | 1,480 | 1,480 | 35,000 | 3,363.64 |
| 1984-10-30 | 1,490 | 1,500 | 1,490 | 1,500 | 4,000 | 3,409.09 |
| 1984-10-29 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 3,386.36 |
| 1984-10-27 | 1,480 | 1,490 | 1,480 | 1,490 | 7,000 | 3,386.36 |
| 1984-10-26 | 1,550 | 1,550 | 1,480 | 1,480 | 44,000 | 3,363.64 |
| 1984-10-24 | 1,500 | 1,500 | 1,480 | 1,480 | 17,000 | 3,363.64 |
| 1984-10-23 | 1,530 | 1,540 | 1,520 | 1,520 | 22,000 | 3,454.55 |
| 1984-10-22 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 3,500 |
| 1984-10-20 | 1,550 | 1,550 | 1,530 | 1,530 | 20,000 | 3,477.27 |
| 1984-10-19 | 1,590 | 1,600 | 1,530 | 1,530 | 21,000 | 3,477.27 |
| 1984-10-18 | 1,620 | 1,640 | 1,580 | 1,590 | 53,000 | 3,613.64 |
| 1984-10-17 | 1,530 | 1,590 | 1,530 | 1,590 | 39,000 | 3,613.64 |
| 1984-10-16 | 1,500 | 1,540 | 1,500 | 1,520 | 50,000 | 3,454.55 |
| 1984-10-15 | 1,500 | 1,510 | 1,480 | 1,500 | 27,000 | 3,409.09 |
| 1984-10-12 | 1,440 | 1,510 | 1,430 | 1,500 | 38,000 | 3,409.09 |
| 1984-10-11 | 1,450 | 1,450 | 1,430 | 1,430 | 26,000 | 3,250 |
| 1984-10-09 | 1,410 | 1,460 | 1,410 | 1,460 | 23,000 | 3,318.18 |
| 1984-10-08 | 1,410 | 1,430 | 1,400 | 1,400 | 21,000 | 3,181.82 |
| 1984-10-06 | 1,390 | 1,400 | 1,380 | 1,400 | 52,000 | 3,181.82 |
| 1984-10-05 | 1,390 | 1,400 | 1,380 | 1,380 | 24,000 | 3,136.36 |
| 1984-10-04 | 1,390 | 1,390 | 1,380 | 1,390 | 33,000 | 3,159.09 |
| 1984-10-03 | 1,390 | 1,400 | 1,380 | 1,380 | 38,000 | 3,136.36 |
| 1984-10-02 | 1,400 | 1,400 | 1,390 | 1,400 | 45,000 | 3,181.82 |
| 1984-09-29 | 1,390 | 1,400 | 1,390 | 1,400 | 11,000 | 3,181.82 |
| 1984-09-28 | 1,400 | 1,400 | 1,390 | 1,390 | 35,000 | 3,159.09 |
| 1984-09-27 | 1,410 | 1,410 | 1,400 | 1,400 | 46,000 | 3,181.82 |
| 1984-09-26 | 1,410 | 1,420 | 1,400 | 1,410 | 36,000 | 3,204.55 |
| 1984-09-25 | 1,400 | 1,410 | 1,390 | 1,410 | 87,000 | 3,204.55 |
| 1984-09-20 | 1,410 | 1,410 | 1,400 | 1,410 | 23,000 | 3,204.55 |
| 1984-09-19 | 1,430 | 1,430 | 1,400 | 1,400 | 29,000 | 3,181.82 |
| 1984-09-18 | 1,420 | 1,430 | 1,420 | 1,430 | 13,000 | 3,250 |
| 1984-09-17 | 1,430 | 1,430 | 1,420 | 1,430 | 39,000 | 3,250 |
| 1984-09-14 | 1,430 | 1,440 | 1,420 | 1,430 | 17,000 | 3,250 |
| 1984-09-13 | 1,430 | 1,430 | 1,420 | 1,420 | 14,000 | 3,227.27 |
| 1984-09-12 | 1,440 | 1,440 | 1,430 | 1,430 | 50,000 | 3,250 |
| 1984-09-11 | 1,460 | 1,460 | 1,440 | 1,440 | 25,000 | 3,272.73 |
| 1984-09-10 | 1,470 | 1,470 | 1,460 | 1,460 | 3,000 | 3,318.18 |
| 1984-09-07 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 3,318.18 |
| 1984-09-06 | 1,480 | 1,480 | 1,450 | 1,460 | 14,000 | 3,318.18 |
| 1984-09-05 | 1,500 | 1,500 | 1,460 | 1,460 | 24,000 | 3,318.18 |
| 1984-09-04 | 1,460 | 1,540 | 1,450 | 1,510 | 26,000 | 3,431.82 |
| 1984-09-03 | 1,450 | 1,470 | 1,450 | 1,460 | 4,000 | 3,318.18 |
| 1984-09-01 | 1,440 | 1,460 | 1,440 | 1,440 | 11,000 | 3,272.73 |
| 1984-08-31 | 1,460 | 1,460 | 1,440 | 1,440 | 19,000 | 3,272.73 |
| 1984-08-30 | 1,440 | 1,460 | 1,430 | 1,450 | 9,000 | 3,295.45 |
| 1984-08-29 | 1,460 | 1,460 | 1,430 | 1,430 | 13,000 | 3,250 |
| 1984-08-28 | 1,450 | 1,450 | 1,420 | 1,430 | 21,000 | 3,250 |
| 1984-08-27 | 1,460 | 1,460 | 1,450 | 1,450 | 29,000 | 3,295.45 |
| 1984-08-25 | 1,480 | 1,480 | 1,460 | 1,460 | 23,000 | 3,318.18 |
| 1984-08-24 | 1,490 | 1,490 | 1,470 | 1,470 | 23,000 | 3,340.91 |
| 1984-08-23 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 | 3,409.09 |
| 1984-08-22 | 1,510 | 1,520 | 1,490 | 1,500 | 20,000 | 3,409.09 |
| 1984-08-21 | 1,540 | 1,540 | 1,540 | 1,540 | 7,000 | 3,500 |
| 1984-08-20 | 1,550 | 1,550 | 1,550 | 1,550 | 26,000 | 3,522.73 |
| 1984-08-18 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 3,340.91 |
| 1984-08-17 | 1,410 | 1,450 | 1,410 | 1,430 | 65,000 | 3,250 |
| 1984-08-16 | 1,410 | 1,420 | 1,400 | 1,410 | 54,000 | 3,204.55 |
| 1984-08-15 | 1,410 | 1,410 | 1,380 | 1,380 | 55,000 | 3,136.36 |
| 1984-08-14 | 1,420 | 1,430 | 1,400 | 1,400 | 42,000 | 3,181.82 |
| 1984-08-13 | 1,430 | 1,430 | 1,420 | 1,420 | 5,000 | 3,227.27 |
| 1984-08-10 | 1,400 | 1,430 | 1,400 | 1,430 | 19,000 | 3,250 |
| 1984-08-09 | 1,410 | 1,410 | 1,380 | 1,380 | 15,000 | 3,136.36 |
| 1984-08-08 | 1,410 | 1,410 | 1,400 | 1,400 | 24,000 | 3,181.82 |
| 1984-08-07 | 1,430 | 1,430 | 1,400 | 1,400 | 27,000 | 3,181.82 |
| 1984-08-06 | 1,430 | 1,450 | 1,430 | 1,440 | 12,000 | 3,272.73 |
| 1984-08-04 | 1,420 | 1,450 | 1,420 | 1,420 | 11,000 | 3,227.27 |
| 1984-08-03 | 1,420 | 1,440 | 1,410 | 1,410 | 40,000 | 3,204.55 |
| 1984-08-02 | 1,430 | 1,450 | 1,410 | 1,410 | 20,000 | 3,204.55 |
| 1984-08-01 | 1,410 | 1,450 | 1,410 | 1,430 | 15,000 | 3,250 |
| 1984-07-31 | 1,450 | 1,450 | 1,400 | 1,440 | 28,000 | 3,272.73 |
| 1984-07-30 | 1,450 | 1,460 | 1,440 | 1,440 | 17,000 | 3,272.73 |
| 1984-07-28 | 1,440 | 1,440 | 1,440 | 1,440 | 8,000 | 3,272.73 |
| 1984-07-27 | 1,490 | 1,510 | 1,470 | 1,470 | 13,000 | 3,340.91 |
| 1984-07-26 | 1,470 | 1,490 | 1,470 | 1,490 | 15,000 | 3,386.36 |
| 1984-07-25 | 1,460 | 1,460 | 1,460 | 1,460 | 6,000 | 3,318.18 |
| 1984-07-24 | 1,450 | 1,450 | 1,440 | 1,440 | 7,000 | 3,272.73 |
| 1984-07-23 | 1,500 | 1,500 | 1,450 | 1,450 | 12,000 | 3,295.45 |
| 1984-07-20 | 1,480 | 1,530 | 1,470 | 1,530 | 4,000 | 3,477.27 |
| 1984-07-19 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 3,340.91 |
| 1984-07-18 | 1,460 | 1,470 | 1,460 | 1,470 | 4,000 | 3,340.91 |
| 1984-07-17 | 1,480 | 1,480 | 1,450 | 1,450 | 13,000 | 3,295.45 |
| 1984-07-16 | 1,530 | 1,530 | 1,480 | 1,480 | 15,000 | 3,363.64 |
| 1984-07-13 | 1,530 | 1,550 | 1,520 | 1,550 | 14,000 | 3,522.73 |
| 1984-07-12 | 1,550 | 1,550 | 1,500 | 1,530 | 14,000 | 3,477.27 |
| 1984-07-11 | 1,500 | 1,550 | 1,500 | 1,520 | 13,000 | 3,454.55 |
| 1984-07-10 | 1,480 | 1,480 | 1,480 | 1,480 | 16,000 | 3,363.64 |
| 1984-07-09 | 1,590 | 1,590 | 1,560 | 1,560 | 5,000 | 3,545.45 |
| 1984-07-07 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 3,636.36 |
| 1984-07-06 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 3,545.45 |
| 1984-07-05 | 1,650 | 1,650 | 1,590 | 1,590 | 17,000 | 3,613.64 |
| 1984-07-03 | 1,600 | 1,620 | 1,560 | 1,560 | 12,000 | 3,545.45 |
| 1984-07-02 | 1,630 | 1,630 | 1,600 | 1,600 | 12,000 | 3,636.36 |
| 1984-06-30 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 3,704.55 |
| 1984-06-29 | 1,650 | 1,650 | 1,610 | 1,610 | 12,000 | 3,659.09 |
| 1984-06-28 | 1,660 | 1,660 | 1,660 | 1,660 | 24,000 | 3,772.73 |
| 1984-06-27 | 1,670 | 1,670 | 1,650 | 1,650 | 52,000 | 3,750 |
| 1984-06-26 | 1,640 | 1,690 | 1,640 | 1,670 | 46,000 | 3,795.45 |
| 1984-06-25 | 1,600 | 1,650 | 1,600 | 1,640 | 26,000 | 3,727.27 |
| 1984-06-23 | 1,580 | 1,600 | 1,580 | 1,600 | 5,000 | 3,636.36 |
| 1984-06-22 | 1,640 | 1,650 | 1,630 | 1,630 | 15,000 | 3,704.55 |
| 1984-06-21 | 1,680 | 1,680 | 1,650 | 1,650 | 49,000 | 3,750 |
| 1984-06-20 | 1,660 | 1,690 | 1,650 | 1,680 | 34,000 | 3,818.18 |
| 1984-06-19 | 1,590 | 1,650 | 1,570 | 1,650 | 27,000 | 3,750 |
| 1984-06-18 | 1,580 | 1,590 | 1,580 | 1,590 | 11,000 | 3,613.64 |
| 1984-06-16 | 1,530 | 1,540 | 1,520 | 1,520 | 15,000 | 3,454.55 |
| 1984-06-15 | 1,590 | 1,590 | 1,540 | 1,550 | 21,000 | 3,522.73 |
| 1984-06-14 | 1,610 | 1,650 | 1,590 | 1,590 | 49,000 | 3,613.64 |
| 1984-06-13 | 1,600 | 1,610 | 1,590 | 1,610 | 28,000 | 3,659.09 |
| 1984-06-12 | 1,560 | 1,590 | 1,560 | 1,580 | 47,000 | 3,590.91 |
| 1984-06-08 | 1,510 | 1,510 | 1,510 | 1,510 | 8,000 | 3,431.82 |
| 1984-06-07 | 1,480 | 1,480 | 1,480 | 1,480 | 25,000 | 3,363.64 |
| 1984-06-06 | 1,460 | 1,470 | 1,460 | 1,470 | 22,000 | 3,340.91 |
| 1984-06-05 | 1,450 | 1,450 | 1,450 | 1,450 | 23,000 | 3,295.45 |
| 1984-06-04 | 1,450 | 1,450 | 1,420 | 1,420 | 16,000 | 3,227.27 |
| 1984-06-02 | 1,440 | 1,440 | 1,440 | 1,440 | 18,000 | 3,272.73 |
| 1984-05-31 | 1,410 | 1,410 | 1,400 | 1,400 | 27,000 | 3,181.82 |
| 1984-05-30 | 1,440 | 1,450 | 1,440 | 1,440 | 33,000 | 3,272.73 |
| 1984-05-28 | 1,420 | 1,450 | 1,410 | 1,440 | 23,000 | 3,272.73 |
| 1984-05-26 | 1,400 | 1,400 | 1,400 | 1,400 | 15,000 | 3,181.82 |
| 1984-05-25 | 1,450 | 1,450 | 1,400 | 1,400 | 52,000 | 3,181.82 |
| 1984-05-24 | 1,440 | 1,460 | 1,440 | 1,450 | 51,000 | 3,295.45 |
| 1984-05-23 | 1,440 | 1,440 | 1,440 | 1,440 | 32,000 | 3,272.73 |
| 1984-05-22 | 1,400 | 1,440 | 1,400 | 1,440 | 68,000 | 3,272.73 |
| 1984-05-19 | 1,430 | 1,430 | 1,350 | 1,350 | 60,000 | 3,068.18 |
| 1984-05-18 | 1,500 | 1,500 | 1,440 | 1,440 | 72,000 | 3,272.73 |
| 1984-05-17 | 1,530 | 1,530 | 1,510 | 1,510 | 25,000 | 3,431.82 |
| 1984-05-16 | 1,550 | 1,560 | 1,520 | 1,530 | 46,000 | 3,477.27 |
| 1984-05-15 | 1,550 | 1,560 | 1,520 | 1,550 | 44,000 | 3,522.73 |
| 1984-05-14 | 1,620 | 1,620 | 1,560 | 1,560 | 54,000 | 3,545.45 |
| 1984-05-11 | 1,640 | 1,650 | 1,630 | 1,640 | 29,000 | 3,727.27 |
| 1984-05-10 | 1,640 | 1,640 | 1,630 | 1,630 | 22,000 | 3,704.55 |
| 1984-05-09 | 1,620 | 1,630 | 1,620 | 1,630 | 14,000 | 3,704.55 |
| 1984-05-08 | 1,610 | 1,620 | 1,600 | 1,610 | 34,000 | 3,659.09 |
| 1984-05-07 | 1,640 | 1,640 | 1,600 | 1,630 | 67,000 | 3,704.55 |
| 1984-05-04 | 1,650 | 1,660 | 1,640 | 1,660 | 33,000 | 3,772.73 |
| 1984-05-02 | 1,650 | 1,650 | 1,630 | 1,640 | 40,000 | 3,727.27 |
| 1984-05-01 | 1,660 | 1,660 | 1,650 | 1,650 | 24,000 | 3,750 |
| 1984-04-28 | 1,670 | 1,670 | 1,650 | 1,660 | 31,000 | 3,772.73 |
| 1984-04-27 | 1,700 | 1,700 | 1,660 | 1,660 | 22,000 | 3,772.73 |
| 1984-04-26 | 1,680 | 1,710 | 1,680 | 1,700 | 31,000 | 3,863.64 |
| 1984-04-25 | 1,700 | 1,720 | 1,650 | 1,650 | 43,000 | 3,750 |
| 1984-04-24 | 1,720 | 1,720 | 1,700 | 1,700 | 20,000 | 3,863.64 |
| 1984-04-23 | 1,710 | 1,710 | 1,710 | 1,710 | 14,000 | 3,886.36 |
| 1984-04-21 | 1,700 | 1,740 | 1,700 | 1,740 | 18,000 | 3,954.55 |
| 1984-04-20 | 1,760 | 1,760 | 1,700 | 1,760 | 24,000 | 4,000 |
| 1984-04-19 | 1,780 | 1,780 | 1,740 | 1,760 | 26,000 | 4,000 |
| 1984-04-18 | 1,790 | 1,790 | 1,760 | 1,780 | 9,000 | 4,045.45 |
| 1984-04-17 | 1,780 | 1,780 | 1,750 | 1,780 | 37,000 | 4,045.45 |
| 1984-04-16 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 4,090.91 |
| 1984-04-13 | 1,790 | 1,810 | 1,780 | 1,780 | 47,000 | 4,045.45 |
| 1984-04-12 | 1,800 | 1,800 | 1,780 | 1,780 | 15,000 | 4,045.45 |
| 1984-04-11 | 1,800 | 1,800 | 1,780 | 1,800 | 28,000 | 4,090.91 |
| 1984-04-10 | 1,800 | 1,800 | 1,790 | 1,800 | 19,000 | 4,090.91 |
| 1984-04-09 | 1,820 | 1,820 | 1,800 | 1,810 | 12,000 | 4,113.64 |
| 1984-04-07 | 1,800 | 1,820 | 1,800 | 1,820 | 19,000 | 4,136.36 |
| 1984-04-06 | 1,820 | 1,830 | 1,810 | 1,810 | 39,000 | 4,113.64 |
| 1984-04-05 | 1,810 | 1,830 | 1,810 | 1,830 | 73,000 | 4,159.09 |
| 1984-04-04 | 1,810 | 1,810 | 1,800 | 1,800 | 31,000 | 4,090.91 |
| 1984-04-03 | 1,800 | 1,830 | 1,800 | 1,810 | 43,000 | 4,113.64 |
| 1984-04-02 | 1,830 | 1,830 | 1,800 | 1,820 | 31,000 | 4,136.36 |
| 1984-03-31 | 1,830 | 1,850 | 1,830 | 1,830 | 127,000 | 4,159.09 |
| 1984-03-30 | 1,810 | 1,820 | 1,780 | 1,780 | 84,000 | 4,045.45 |
| 1984-03-29 | 1,830 | 1,830 | 1,810 | 1,810 | 26,000 | 4,113.64 |
| 1984-03-28 | 1,820 | 1,830 | 1,800 | 1,830 | 40,000 | 4,159.09 |
| 1984-03-27 | 1,880 | 1,880 | 1,800 | 1,840 | 224,000 | 4,181.82 |
| 1984-03-26 | 1,840 | 1,850 | 1,820 | 1,850 | 101,000 | 4,204.55 |
| 1984-03-24 | 1,830 | 1,840 | 1,820 | 1,830 | 82,000 | 4,159.09 |
| 1984-03-23 | 1,830 | 1,840 | 1,830 | 1,840 | 57,000 | 4,181.82 |
| 1984-03-22 | 1,800 | 1,840 | 1,790 | 1,840 | 66,000 | 4,181.82 |
| 1984-03-21 | 1,840 | 1,850 | 1,800 | 1,800 | 68,000 | 4,090.91 |
| 1984-03-19 | 1,830 | 1,830 | 1,820 | 1,830 | 36,000 | 4,159.09 |
| 1984-03-17 | 1,840 | 1,840 | 1,830 | 1,830 | 45,000 | 4,159.09 |
| 1984-03-16 | 1,850 | 1,850 | 1,820 | 1,840 | 57,000 | 4,181.82 |
| 1984-03-15 | 1,860 | 1,880 | 1,820 | 1,850 | 67,000 | 4,204.55 |
| 1984-03-14 | 1,880 | 1,900 | 1,880 | 1,880 | 44,000 | 4,272.73 |
| 1984-03-13 | 1,930 | 1,930 | 1,880 | 1,880 | 42,000 | 4,272.73 |
| 1984-03-09 | 1,970 | 1,970 | 1,900 | 1,960 | 29,000 | 4,454.55 |
| 1984-03-08 | 2,000 | 2,010 | 1,970 | 1,970 | 53,000 | 4,477.27 |
| 1984-03-07 | 1,980 | 1,980 | 1,960 | 1,970 | 33,000 | 4,477.27 |
| 1984-03-06 | 1,930 | 1,970 | 1,930 | 1,960 | 30,000 | 4,454.55 |
| 1984-03-05 | 1,980 | 1,980 | 1,960 | 1,960 | 20,000 | 4,454.55 |
| 1984-03-03 | 1,980 | 2,000 | 1,980 | 1,980 | 14,000 | 4,500 |
| 1984-03-02 | 1,950 | 1,970 | 1,950 | 1,970 | 17,000 | 4,477.27 |
| 1984-03-01 | 1,990 | 2,000 | 1,960 | 1,960 | 45,000 | 4,454.55 |
| 1984-02-29 | 1,950 | 2,000 | 1,950 | 1,990 | 24,000 | 4,522.73 |
| 1984-02-28 | 2,010 | 2,030 | 1,970 | 1,970 | 29,000 | 4,477.27 |
| 1984-02-25 | 2,040 | 2,040 | 2,000 | 2,010 | 55,000 | 4,568.18 |
| 1984-02-24 | 2,340 | 2,360 | 2,290 | 2,360 | 253,000 | 4,290.91 |
| 1984-02-23 | 2,350 | 2,360 | 2,340 | 2,340 | 76,000 | 4,254.55 |
| 1984-02-22 | 2,360 | 2,360 | 2,350 | 2,360 | 57,000 | 4,290.91 |
| 1984-02-21 | 2,370 | 2,370 | 2,350 | 2,370 | 62,000 | 4,309.09 |
| 1984-02-20 | 2,380 | 2,390 | 2,370 | 2,380 | 21,000 | 4,327.27 |
| 1984-02-18 | 2,370 | 2,390 | 2,370 | 2,370 | 13,000 | 4,309.09 |
| 1984-02-17 | 2,380 | 2,400 | 2,360 | 2,360 | 28,000 | 4,290.91 |
| 1984-02-16 | 2,400 | 2,400 | 2,360 | 2,360 | 30,000 | 4,290.91 |
| 1984-02-15 | 2,400 | 2,420 | 2,400 | 2,400 | 15,000 | 4,363.64 |
| 1984-02-14 | 2,430 | 2,440 | 2,400 | 2,400 | 23,000 | 4,363.64 |
| 1984-02-13 | 2,400 | 2,450 | 2,400 | 2,450 | 14,000 | 4,454.55 |
| 1984-02-10 | 2,420 | 2,420 | 2,400 | 2,400 | 31,000 | 4,363.64 |
| 1984-02-09 | 2,420 | 2,420 | 2,420 | 2,420 | 20,000 | 4,400 |
| 1984-02-08 | 2,420 | 2,450 | 2,410 | 2,420 | 54,000 | 4,400 |
| 1984-02-07 | 2,500 | 2,540 | 2,400 | 2,410 | 59,000 | 4,381.82 |
| 1984-02-06 | 2,490 | 2,490 | 2,490 | 2,490 | 21,000 | 4,527.27 |
| 1984-02-04 | 2,480 | 2,490 | 2,480 | 2,480 | 47,000 | 4,509.09 |
| 1984-02-03 | 2,480 | 2,540 | 2,480 | 2,540 | 25,000 | 4,618.18 |
| 1984-02-02 | 2,570 | 2,570 | 2,520 | 2,520 | 64,000 | 4,581.82 |
| 1984-02-01 | 2,620 | 2,620 | 2,520 | 2,550 | 206,000 | 4,636.36 |
| 1984-01-31 | 2,530 | 2,550 | 2,520 | 2,540 | 73,000 | 4,618.18 |
| 1984-01-30 | 2,570 | 2,570 | 2,530 | 2,560 | 67,000 | 4,654.55 |
| 1984-01-28 | 2,600 | 2,630 | 2,540 | 2,550 | 136,000 | 4,636.36 |
| 1984-01-27 | 2,630 | 2,640 | 2,550 | 2,590 | 225,000 | 4,709.09 |
| 1984-01-26 | 2,600 | 2,620 | 2,560 | 2,610 | 250,000 | 4,745.45 |
| 1984-01-25 | 2,560 | 2,600 | 2,530 | 2,570 | 208,000 | 4,672.73 |
| 1984-01-24 | 2,600 | 2,610 | 2,530 | 2,570 | 443,000 | 4,672.73 |
| 1984-01-23 | 2,420 | 2,600 | 2,400 | 2,580 | 708,000 | 4,690.91 |
| 1984-01-21 | 2,370 | 2,410 | 2,370 | 2,410 | 29,000 | 4,381.82 |
| 1984-01-20 | 2,370 | 2,390 | 2,340 | 2,340 | 25,000 | 4,254.55 |
| 1984-01-19 | 2,380 | 2,380 | 2,360 | 2,370 | 19,000 | 4,309.09 |
| 1984-01-18 | 2,400 | 2,420 | 2,380 | 2,380 | 46,000 | 4,327.27 |
| 1984-01-17 | 2,450 | 2,450 | 2,400 | 2,400 | 44,000 | 4,363.64 |
| 1984-01-13 | 2,390 | 2,400 | 2,380 | 2,390 | 35,000 | 4,345.45 |
| 1984-01-12 | 2,400 | 2,430 | 2,380 | 2,390 | 30,000 | 4,345.45 |
| 1984-01-11 | 2,380 | 2,430 | 2,350 | 2,430 | 58,000 | 4,418.18 |
| 1984-01-10 | 2,350 | 2,400 | 2,350 | 2,390 | 18,000 | 4,345.45 |
| 1984-01-09 | 2,310 | 2,430 | 2,310 | 2,430 | 14,000 | 4,418.18 |
| 1984-01-07 | 2,360 | 2,450 | 2,300 | 2,300 | 27,000 | 4,181.82 |
| 1984-01-06 | 2,350 | 2,480 | 2,320 | 2,460 | 189,000 | 4,472.73 |
| 1984-01-05 | 2,320 | 2,350 | 2,300 | 2,350 | 27,000 | 4,272.73 |
| 1984-01-04 | 2,410 | 2,440 | 2,280 | 2,280 | 23,000 | 4,145.45 |
分割・併合履歴 ： [2020-03-30]1株→4株 [2017-03-29]1株→0.1株 [1990-03-27]1株→1.1株 [1984-02-25]1株→1.25株 [1983-02-24]1株→1.5株
